WisdomTree International Equity Fund (DWM)

DWM
🏛️ アメリカ →
65.84
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 52.88 52.97 52.59 52.70 0.1M
2024-12-30 52.86 52.92 52.52 52.80 0.1M
2024-12-27 52.86 53.11 52.78 52.97 0.0M
2024-12-26 52.83 53.08 52.74 53.01 0.0M
2024-12-24 52.94 53.07 52.85 53.07 0.0M
2024-12-23 52.62 52.94 52.40 52.91 0.0M
2024-12-20 52.10 52.95 52.10 52.59 0.1M
2024-12-19 52.85 52.86 52.50 52.57 0.0M
2024-12-18 53.83 53.93 52.54 52.54 0.0M
2024-12-17 54.00 54.14 53.83 53.89 0.0M
2024-12-16 54.30 54.46 54.13 54.13 0.0M
2024-12-13 54.84 54.84 54.53 54.64 0.0M
2024-12-12 54.88 55.03 54.66 54.66 0.0M
2024-12-11 55.25 55.27 55.08 55.21 0.0M
2024-12-10 55.33 55.33 55.07 55.07 0.0M
2024-12-09 55.71 55.85 55.45 55.45 0.0M
2024-12-06 55.72 55.72 55.31 55.39 0.0M
2024-12-05 55.41 55.65 55.41 55.57 0.0M
2024-12-04 55.10 55.13 54.97 55.11 0.0M
2024-12-03 55.09 55.18 54.95 55.04 0.0M
2024-12-02 54.73 54.83 54.38 54.75 0.0M
2024-11-29 54.23 54.81 54.23 54.81 0.0M
2024-11-27 54.00 54.23 54.00 54.14 0.0M
2024-11-26 54.03 54.03 53.70 53.85 0.0M
2024-11-25 54.20 54.33 54.01 54.14 0.0M
2024-11-22 53.86 54.05 53.81 53.96 0.0M
2024-11-21 53.70 53.88 53.62 53.83 0.0M
2024-11-20 53.69 53.80 53.51 53.80 0.0M
2024-11-19 53.67 54.10 53.63 54.02 0.0M
2024-11-18 53.82 54.26 53.82 54.10 0.0M
2024-11-15 53.91 53.91 53.67 53.79 0.1M
2024-11-14 54.06 54.12 53.76 53.77 0.0M
2024-11-13 53.81 53.83 53.42 53.65 0.0M
2024-11-12 54.39 54.39 53.65 53.94 0.0M
2024-11-11 54.97 55.03 54.86 54.88 0.0M
2024-11-08 54.86 54.92 54.62 54.90 0.0M
2024-11-07 55.51 55.76 55.48 55.76 0.0M
2024-11-06 55.00 55.00 54.62 54.85 0.0M
2024-11-05 55.42 55.94 55.42 55.84 0.0M
2024-11-04 55.56 55.75 55.33 55.38 0.0M
2024-11-01 55.40 55.55 55.14 55.18 0.0M
2024-10-31 54.97 55.07 54.74 55.07 0.0M
2024-10-30 55.24 55.56 55.21 55.31 0.0M
2024-10-29 55.75 55.84 55.63 55.65 0.0M
2024-10-28 55.75 56.00 55.72 55.97 0.0M
2024-10-25 55.72 55.72 55.20 55.23 0.0M
2024-10-24 55.57 55.75 55.38 55.55 0.0M
2024-10-23 55.26 55.37 55.10 55.36 0.0M
2024-10-22 55.59 55.74 55.57 55.68 0.0M
2024-10-21 56.35 56.35 55.88 55.93 0.0M
2024-10-18 56.45 56.64 56.43 56.61 0.0M
2024-10-17 56.41 56.41 56.26 56.26 0.0M
2024-10-16 56.28 56.35 56.23 56.34 0.0M
2024-10-15 56.45 56.50 56.04 56.12 0.0M
2024-10-14 56.57 56.72 56.57 56.70 0.0M
2024-10-11 56.24 56.62 56.24 56.55 0.0M
2024-10-10 56.26 56.31 56.09 56.31 0.0M
2024-10-09 56.24 56.39 56.20 56.34 0.0M
2024-10-08 56.41 56.41 56.22 56.38 0.0M
2024-10-07 56.61 56.66 56.30 56.45 0.0M
2024-10-04 56.56 56.76 56.44 56.75 0.0M
2024-10-03 56.38 56.42 56.26 56.34 0.0M
2024-10-02 56.99 57.06 56.76 56.92 0.0M
2024-10-01 57.14 57.28 56.86 57.11 0.0M
2024-09-30 57.81 57.81 57.27 57.56 0.0M
2024-09-27 58.21 58.23 57.86 57.89 0.0M
2024-09-26 57.95 58.24 57.84 58.10 0.0M
2024-09-25 57.49 57.49 57.05 57.06 0.0M
2024-09-24 57.58 57.82 57.58 57.79 0.0M
2024-09-23 57.31 57.50 57.31 57.47 0.0M
2024-09-20 57.21 57.29 57.06 57.21 0.0M
2024-09-19 57.59 57.85 57.29 57.68 0.0M
2024-09-18 56.95 57.52 56.67 56.79 0.0M
2024-09-17 57.11 57.11 56.79 56.86 0.0M
2024-09-16 56.84 57.20 56.84 57.20 0.0M
2024-09-13 56.58 56.83 56.53 56.66 0.0M
2024-09-12 55.99 56.50 55.89 56.50 0.0M
2024-09-11 55.92 56.10 55.40 56.09 0.0M
2024-09-10 56.03 56.03 55.52 55.89 0.0M
2024-09-09 56.07 56.37 56.07 56.20 0.0M
2024-09-06 56.49 56.49 55.65 55.69 0.0M
2024-09-05 56.74 56.76 56.47 56.71 0.0M
2024-09-04 56.41 56.68 56.40 56.54 0.0M
2024-09-03 57.09 57.14 56.50 56.60 0.1M
2024-08-30 57.36 57.46 57.14 57.41 0.0M
2024-08-29 57.35 57.44 57.17 57.25 0.0M
2024-08-28 57.23 57.27 56.91 57.13 0.0M
2024-08-27 57.19 57.39 57.11 57.35 0.0M
2024-08-26 57.07 57.19 57.01 57.06 0.0M
2024-08-23 56.53 57.24 56.53 57.23 0.0M
2024-08-22 56.56 56.57 56.09 56.15 0.0M
2024-08-21 56.30 56.53 56.24 56.45 0.0M
2024-08-20 56.05 56.12 55.90 56.01 0.0M
2024-08-19 55.90 56.22 55.77 56.16 0.0M
2024-08-16 55.21 55.55 55.21 55.51 0.0M
2024-08-15 55.06 55.24 54.97 55.13 0.0M
2024-08-14 54.45 54.57 54.41 54.55 0.0M
2024-08-13 53.78 54.33 53.78 54.33 0.0M
2024-08-12 53.52 53.60 53.39 53.53 0.0M
2024-08-09 53.22 53.48 53.20 53.48 0.0M
2024-08-08 53.01 53.35 52.83 53.33 0.0M
2024-08-07 53.21 53.23 52.49 52.55 0.0M
2024-08-06 51.62 52.44 51.62 52.26 0.0M
2024-08-05 51.67 52.49 51.55 52.24 0.0M
2024-08-02 53.62 53.67 53.10 53.54 0.0M
2024-08-01 54.88 54.89 53.86 54.16 0.0M
2024-07-31 55.54 55.72 55.44 55.55 0.0M
2024-07-30 55.05 55.06 54.86 55.05 0.0M
2024-07-29 54.93 54.93 54.68 54.80 0.0M
2024-07-26 54.87 55.16 54.87 55.16 0.0M
2024-07-25 54.46 54.84 54.27 54.54 0.0M
2024-07-24 55.05 55.15 54.68 54.73 0.0M
2024-07-23 55.26 55.36 55.20 55.20 0.0M
2024-07-22 55.52 55.59 55.36 55.56 0.0M
2024-07-19 55.16 55.18 54.85 55.00 0.1M
2024-07-18 55.98 55.98 55.29 55.34 0.1M
2024-07-17 55.67 55.83 55.66 55.76 0.1M
2024-07-16 55.34 55.70 55.26 55.70 0.4M
2024-07-15 55.79 55.79 55.44 55.50 0.0M
2024-07-12 55.88 56.14 55.86 55.95 0.0M
2024-07-11 55.45 55.56 55.42 55.43 0.0M
2024-07-10 54.84 55.16 54.84 55.12 0.0M
2024-07-09 54.53 54.53 54.32 54.45 0.0M
2024-07-08 55.03 55.03 54.69 54.71 0.0M
2024-07-05 55.00 55.00 54.59 54.95 0.0M
2024-07-03 54.41 54.73 54.41 54.73 0.0M
2024-07-02 53.82 54.05 53.77 54.01 0.0M
2024-07-01 54.24 54.35 53.91 54.02 0.0M
2024-06-28 53.62 53.83 53.60 53.72 0.0M
2024-06-27 53.70 53.86 53.54 53.64 0.0M
2024-06-26 53.45 53.73 53.45 53.62 0.0M
2024-06-25 53.90 54.06 53.82 54.05 0.0M
2024-06-24 54.89 55.22 54.89 55.03 0.0M
2024-06-21 54.36 54.47 54.22 54.44 0.0M
2024-06-20 54.65 54.86 54.61 54.83 0.0M
2024-06-18 54.49 54.74 54.49 54.74 0.0M
2024-06-17 54.09 54.46 53.99 54.46 0.0M
2024-06-14 54.05 54.20 53.88 54.13 0.0M
2024-06-13 55.25 55.25 54.60 54.79 0.0M
2024-06-12 55.92 55.95 55.54 55.65 0.0M
2024-06-11 55.00 55.12 54.77 54.99 0.0M
2024-06-10 55.36 55.78 55.32 55.68 0.0M
2024-06-07 55.91 56.06 55.70 55.70 0.0M
2024-06-06 56.25 56.45 56.22 56.40 0.0M
2024-06-05 56.30 56.30 55.99 56.24 0.0M
2024-06-04 56.06 56.11 55.86 56.02 0.0M
2024-06-03 56.32 56.34 56.06 56.32 0.0M
2024-05-31 55.87 56.16 55.71 56.16 0.0M
2024-05-30 55.39 55.66 55.39 55.60 0.0M
2024-05-29 55.18 55.18 54.96 54.97 0.0M
2024-05-28 56.02 56.02 55.65 55.87 0.0M
2024-05-24 55.60 55.85 55.60 55.76 0.0M
2024-05-23 55.95 55.97 55.24 55.35 0.0M
2024-05-22 55.90 55.90 55.56 55.70 0.0M
2024-05-21 56.19 56.28 56.18 56.25 0.0M
2024-05-20 56.41 56.46 56.28 56.28 0.0M
2024-05-17 56.19 56.36 56.09 56.36 0.0M
2024-05-16 56.30 56.37 56.11 56.14 0.0M
2024-05-15 56.19 56.46 56.10 56.44 0.0M
2024-05-14 55.82 55.99 55.78 55.98 0.0M
2024-05-13 55.74 55.79 55.61 55.64 0.0M
2024-05-10 55.68 55.87 55.55 55.60 0.0M
2024-05-09 55.09 55.47 55.09 55.43 0.0M
2024-05-08 54.93 55.04 54.91 55.01 0.0M
2024-05-07 55.12 55.20 55.01 55.06 0.0M
2024-05-06 54.81 54.95 54.81 54.90 0.0M
2024-05-03 54.64 54.68 54.37 54.53 0.0M
2024-05-02 53.92 54.22 53.77 54.14 0.0M
2024-05-01 53.46 54.03 53.28 53.39 0.0M
2024-04-30 54.00 54.09 53.55 53.55 0.0M
2024-04-29 54.20 54.30 54.11 54.29 0.0M
2024-04-26 54.00 54.02 53.81 53.95 0.0M
2024-04-25 53.24 53.71 53.10 53.69 0.0M
2024-04-24 53.96 53.96 53.60 53.85 0.0M
2024-04-23 53.65 54.09 53.65 54.03 0.0M
2024-04-22 53.13 53.60 53.13 53.48 0.0M
2024-04-19 52.79 52.99 52.74 52.87 0.0M
2024-04-18 52.76 52.95 52.65 52.73 0.0M
2024-04-17 52.88 52.97 52.55 52.68 0.0M
2024-04-16 52.66 52.70 52.37 52.54 0.0M
2024-04-15 53.84 53.84 53.06 53.13 0.0M
2024-04-12 53.68 53.69 53.17 53.24 0.0M
2024-04-11 54.13 54.14 53.55 54.05 0.0M
2024-04-10 54.00 54.19 53.82 53.98 0.0M
2024-04-09 54.97 54.98 54.55 54.67 0.0M
2024-04-08 54.75 54.82 54.66 54.69 0.0M
2024-04-05 54.20 54.52 54.20 54.43 0.0M
2024-04-04 55.04 55.05 54.28 54.31 0.0M
2024-04-03 54.32 54.77 54.32 54.70 0.0M
2024-04-02 54.30 54.31 54.21 54.31 0.0M
2024-04-01 54.80 54.82 54.46 54.66 0.0M
2024-03-28 54.85 54.90 54.80 54.80 0.0M
2024-03-27 54.70 55.00 54.70 55.00 0.0M
2024-03-26 54.74 54.76 54.58 54.59 0.0M
2024-03-25 54.44 54.60 54.42 54.47 0.0M
2024-03-22 54.59 54.60 54.45 54.47 0.0M
2024-03-21 55.01 55.11 54.91 54.96 0.0M
2024-03-20 54.47 55.14 54.43 55.08 0.0M
2024-03-19 54.47 54.64 54.44 54.57 0.0M
2024-03-18 54.52 54.52 54.34 54.39 0.0M
2024-03-15 54.54 54.54 54.27 54.46 0.0M
2024-03-14 54.54 54.54 54.13 54.26 0.0M
2024-03-13 54.62 54.80 54.62 54.69 0.0M
2024-03-12 54.22 54.62 54.22 54.60 0.0M
2024-03-11 54.23 54.29 54.03 54.26 0.0M
2024-03-08 54.76 54.83 54.46 54.53 0.0M
2024-03-07 54.39 54.64 54.36 54.56 0.0M
2024-03-06 54.03 54.21 54.00 54.03 0.0M
2024-03-05 53.55 53.70 53.38 53.45 0.0M
2024-03-04 53.43 53.54 53.40 53.43 0.0M
2024-03-01 53.17 53.65 53.17 53.58 0.0M
2024-02-29 53.38 53.44 53.03 53.18 0.0M
2024-02-28 53.05 53.19 53.03 53.07 0.0M
2024-02-27 53.26 53.41 53.26 53.37 0.0M
2024-02-26 53.31 53.33 53.14 53.22 0.0M
2024-02-23 53.24 53.39 53.24 53.27 0.1M
2024-02-22 53.15 53.28 53.02 53.19 0.5M
2024-02-21 52.66 52.80 52.64 52.80 0.0M
2024-02-20 52.79 52.83 52.65 52.71 0.0M
2024-02-16 52.32 52.58 52.27 52.36 0.0M
2024-02-15 51.92 52.32 51.92 52.30 0.0M
2024-02-14 51.55 51.74 51.53 51.72 0.0M
2024-02-13 51.46 51.52 51.04 51.19 0.0M
2024-02-12 51.76 52.08 51.76 51.95 0.0M
2024-02-09 51.65 51.83 51.57 51.83 0.0M
2024-02-08 51.80 51.80 51.62 51.76 0.0M
2024-02-07 51.98 52.02 51.83 51.90 0.0M
2024-02-06 51.65 52.01 51.65 52.01 0.0M
2024-02-05 51.70 51.76 51.44 51.64 0.0M
2024-02-02 52.00 52.08 51.82 51.99 0.0M
2024-02-01 52.09 52.43 51.96 52.36 0.0M
2024-01-31 52.51 52.59 51.94 52.01 0.0M
2024-01-30 52.22 52.32 52.09 52.31 0.0M
2024-01-29 51.99 52.34 51.90 52.28 0.1M
2024-01-26 52.07 52.17 52.01 52.09 0.0M
2024-01-25 51.79 51.84 51.53 51.84 0.0M
2024-01-24 51.97 52.04 51.70 51.72 0.1M
2024-01-23 51.32 51.40 51.13 51.40 0.0M
2024-01-22 51.50 51.67 51.49 51.57 0.0M
2024-01-19 51.14 51.42 51.01 51.42 0.0M
2024-01-18 51.12 51.30 51.02 51.29 0.0M
2024-01-17 50.79 51.02 50.72 50.94 0.0M
2024-01-16 51.70 51.72 51.37 51.42 0.0M
2024-01-12 52.43 52.50 52.19 52.29 0.1M
2024-01-11 52.28 52.29 51.77 52.14 0.0M
2024-01-10 52.13 52.29 52.12 52.24 0.0M
2024-01-09 52.06 52.09 51.96 51.97 0.0M
2024-01-08 52.13 52.50 52.10 52.48 0.0M
2024-01-05 51.95 52.46 51.95 52.00 0.0M
2024-01-04 51.89 52.16 51.89 52.00 0.0M
2024-01-03 51.61 51.90 51.59 51.72 0.0M
2024-01-02 52.07 52.29 52.00 52.02 0.0M